Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.520 9.645 9.495 9.535 18,780,536 +0.07(+0.76%)
Oct 28, 2016 9.445 9.589 9.379 9.464 22,356,656 -0.01(-0.10%)
Oct 27, 2016 9.501 9.520 9.445 9.473 19,001,314 -0.02(-0.23%)
Oct 26, 2016 9.623 9.636 9.482 9.495 28,284,012 -0.15(-1.52%)
Oct 25, 2016 9.476 9.695 9.426 9.642 28,701,760 +0.14(+1.45%)
Oct 24, 2016 9.551 9.595 9.495 9.504 28,173,682 +0.04(+0.40%)
Oct 21, 2016 9.414 9.498 9.389 9.467 23,723,598 -0.02(-0.16%)
Oct 20, 2016 9.636 9.670 9.445 9.482 43,809,488 -0.23(-2.35%)
Oct 19, 2016 9.535 9.778 9.535 9.710 19,980,542 +0.02(+0.16%)
Oct 18, 2016 9.798 9.828 9.673 9.695 22,027,848 +0.00(+0.03%)
Oct 17, 2016 9.698 9.751 9.632 9.692 21,075,546 -0.00(-0.05%)
Oct 14, 2016 9.829 9.917 9.692 9.696 31,759,496 -0.04(-0.40%)
Oct 13, 2016 9.573 9.776 9.457 9.736 48,013,044 +0.29(+3.11%)
Oct 12, 2016 9.510 9.514 9.410 9.442 39,576,268 -0.08(-0.85%)
Oct 11, 2016 9.629 9.632 9.471 9.523 31,676,724 -0.11(-1.17%)
Oct 10, 2016 9.720 9.786 9.615 9.636 29,551,506 -0.07(-0.71%)
Oct 07, 2016 9.679 9.736 9.632 9.704 33,889,244 -0.00(-0.03%)
Oct 06, 2016 9.620 9.737 9.564 9.707 42,565,896 +0.11(+1.14%)
Oct 05, 2016 9.489 9.617 9.451 9.598 16,931,692 +0.17(+1.79%)
Oct 04, 2016 9.526 9.582 9.423 9.429 18,759,636 -0.08(-0.85%)
Oct 03, 2016 9.479 9.532 9.448 9.510 13,712,483 -0.02(-0.23%)
Sep 30, 2016 9.426 9.562 9.379 9.532 22,829,996 +0.16(+1.70%)
Sep 29, 2016 9.395 9.448 9.310 9.373 22,867,176 -0.01(-0.07%)
Sep 28, 2016 9.301 9.392 9.250 9.379 14,140,926 +0.12(+1.32%)
Sep 27, 2016 9.301 9.345 9.248 9.257 16,819,046 -0.03(-0.30%)
Sep 26, 2016 9.198 9.353 9.185 9.285 22,026,390 +0.02(+0.24%)
Sep 23, 2016 9.182 9.285 9.164 9.264 15,984,465 +0.02(+0.24%)
Sep 22, 2016 9.360 9.410 9.239 9.242 17,162,836 -0.04(-0.47%)
Sep 21, 2016 9.139 9.301 9.129 9.285 21,345,404 +0.19(+2.10%)
Sep 20, 2016 9.220 9.229 9.092 9.095 18,787,986 -0.05(-0.58%)
Sep 19, 2016 9.207 9.248 9.126 9.148 14,606,420 -0.02(-0.20%)
Sep 16, 2016 9.104 9.190 9.023 9.167 35,912,020 +0.03(+0.34%)
Sep 15, 2016 9.060 9.164 8.982 9.135 30,387,162 +0.09(+0.97%)
Sep 14, 2016 8.910 9.123 8.893 9.048 31,904,036 +0.11(+1.26%)
Sep 13, 2016 8.910 9.026 8.879 8.935 34,714,468 -0.03(-0.28%)
Sep 12, 2016 8.751 9.017 8.723 8.960 34,575,744 +0.24(+2.80%)
Sep 09, 2016 8.951 8.995 8.717 8.717 26,999,062 -0.33(-3.66%)
Sep 08, 2016 8.964 9.057 8.926 9.048 19,337,572 +0.04(+0.49%)
Sep 07, 2016 8.835 9.007 8.814 9.004 25,595,338 +0.22(+2.45%)
Sep 06, 2016 8.792 8.835 8.756 8.789 15,329,853 -0.01(-0.07%)
Sep 02, 2016 8.835 8.795 8.795 8.795 9,510,574 -0.01(-0.14%)
Sep 01, 2016 8.867 8.870 8.729 8.807 13,189,113 -0.03(-0.35%)
Aug 31, 2016 8.873 8.904 8.820 8.839 16,832,724 -0.07(-0.74%)
Aug 30, 2016 8.873 8.923 8.851 8.904 16,001,516 +0.03(+0.39%)
Aug 29, 2016 8.795 8.979 8.748 8.870 21,863,910 +0.08(+0.89%)
Aug 26, 2016 8.789 8.860 8.732 8.792 16,379,476 +0.04(+0.50%)
Aug 25, 2016 8.882 8.885 8.739 8.748 16,666,749 -0.13(-1.51%)
Aug 24, 2016 8.885 8.913 8.873 8.882 13,806,696 -0.02(-0.18%)
Aug 23, 2016 8.926 8.963 8.857 8.898 9,506,049 +0.02(+0.28%)
Aug 22, 2016 8.916 8.916 8.838 8.873 10,698,763 -0.07(-0.77%)
Aug 19, 2016 8.910 8.966 8.888 8.941 15,334,196 +0.00(+0.00%)
Aug 18, 2016 8.776 8.941 8.770 8.941 23,237,150 +0.15(+1.74%)
Aug 17, 2016 8.717 8.792 8.675 8.789 13,497,248 +0.07(+0.75%)
Aug 16, 2016 8.729 8.764 8.704 8.723 12,060,533 -0.01(-0.14%)
Aug 15, 2016 8.757 8.829 8.732 8.736 13,977,302 -0.02(-0.18%)
Aug 12, 2016 8.720 8.773 8.693 8.751 11,046,166 -0.01(-0.07%)
Aug 11, 2016 8.732 8.812 8.717 8.757 14,892,430 +0.02(+0.29%)
Aug 10, 2016 8.835 8.842 8.714 8.732 11,072,321 -0.08(-0.92%)
Aug 09, 2016 8.907 8.929 8.798 8.813 11,233,519 -0.07(-0.77%)
Aug 08, 2016 8.901 9.007 8.873 8.882 15,473,987 -0.05(-0.52%)
Aug 05, 2016 8.823 8.957 8.770 8.929 15,656,646 +0.18(+2.07%)
Aug 04, 2016 8.736 8.792 8.701 8.748 12,504,701 -0.05(-0.53%)
Aug 03, 2016 8.654 8.820 8.633 8.795 18,100,614 +0.17(+1.95%)
Aug 02, 2016 8.689 8.739 8.564 8.626 18,923,398 -0.12(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.